JPM270617P00330000
JPM Jun 17 2027 330.00 Put
optionOPRA
EODNov 5, 2026
20.90USD+37.049%(+5.65)12Vol2,755OI
JPM270617P00330000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 19.15 | 21.15 | 19.15 | 20.90 | +37.049% | 12 | 2,800 | 0.000% |
| 2026-11-04 | 15.56 | 15.56 | 15.25 | 15.25 | -26.329% | 6 | 2,799 | +37.049% |
| 2026-11-03 | 19.74 | 20.75 | 19.74 | 20.70 | +11.590% | 28 | 2,797 | +0.966% |
| 2026-11-02 | 18.95 | 19.00 | 18.40 | 18.55 | +6.304% | 20 | 2,777 | +12.668% |
| 2026-10-29 | 16.30 | 17.45 | 16.30 | 17.45 | -7.427% | 48 | 2,740 | +19.771% |
| 2026-10-28 | 18.25 | 18.85 | 18.25 | 18.85 | -4.798% | 3 | 2,738 | +10.875% |
| 2026-10-27 | 19.65 | 19.80 | 19.35 | 19.80 | -2.463% | 28 | 2,717 | +5.556% |
| 2026-10-26 | 20.35 | 20.35 | 20.30 | 20.30 | -5.800% | 3 | 2,720 | +2.956% |
| 2026-10-23 | 21.10 | 21.55 | 21.10 | 21.55 | +4.612% | 2 | 2,720 | -3.016% |
| 2026-10-22 | 21.25 | 21.25 | 20.60 | 20.60 | +1.179% | 5 | 2,722 | +1.456% |
| 2026-10-21 | 20.65 | 20.75 | 20.36 | 20.36 | +0.345% | 10 | 2,720 | +2.652% |
| 2026-10-20 | 20.24 | 20.30 | 20.24 | 20.29 | +1.960% | 20 | 2,713 | +3.006% |
| 2026-10-19 | 19.30 | 19.90 | 19.30 | 19.90 | +2.789% | 2 | 2,713 | +5.025% |
| 2026-10-16 | 17.92 | 19.40 | 17.92 | 19.36 | -6.923% | 3 | 2,712 | +7.955% |
| 2026-10-15 | 21.20 | 21.20 | 20.25 | 20.80 | -1.422% | 58 | 2,682 | +0.481% |
| 2026-10-14 | 21.30 | 21.30 | 21.00 | 21.10 | -1.769% | 51 | 2,649 | -0.948% |
| 2026-10-13 | 19.45 | 21.48 | 19.45 | 21.48 | +2.530% | 25 | 2,649 | -2.700% |
| 2026-10-12 | 21.40 | 21.40 | 20.95 | 20.95 | -7.301% | 36 | 2,678 | -0.239% |
| 2026-10-09 | 22.55 | 22.60 | 22.54 | 22.60 | -5.241% | 57 | 2,621 | -7.522% |
| 2026-10-08 | 23.85 | 23.85 | 23.85 | 23.85 | -5.917% | 1 | 2,621 | -12.369% |
| 2026-10-07 | 25.35 | 25.35 | 25.35 | 25.35 | +8.333% | 1 | 2,620 | -17.554% |
| 2026-10-05 | 23.70 | 23.70 | 23.10 | 23.40 | -5.032% | 17 | 2,633 | -10.684% |
| 2026-10-02 | 24.90 | 24.90 | 24.64 | 24.64 | -7.888% | 24 | 2,612 | -15.179% |
| 2026-10-01 | 26.55 | 26.75 | 26.55 | 26.75 | +27.381% | 3 | 2,613 | -21.869% |
| 2026-09-25 | 21.00 | 21.00 | 21.00 | 21.00 | -7.285% | 1 | 2,623 | -0.476% |
| 2026-09-24 | 22.35 | 23.40 | 22.35 | 22.65 | +1.342% | 6 | 2,624 | -7.726% |
| 2026-09-23 | 22.90 | 22.90 | 22.35 | 22.35 | -2.614% | 17 | 2,622 | -6.488% |
| 2026-09-22 | 20.40 | 22.95 | 20.40 | 22.95 | +13.558% | 6 | 2,617 | -8.932% |
| 2026-09-18 | 20.35 | 20.35 | 20.21 | 20.21 | +2.589% | 4 | 2,614 | +3.414% |
| 2026-09-17 | 19.70 | 19.70 | 19.70 | 19.70 | +9.444% | 1 | 2,613 | +6.091% |
| 2026-09-11 | 16.95 | 18.00 | 16.95 | 18.00 | -6.005% | 5 | 2,613 | +16.111% |
| 2026-09-10 | 19.15 | 19.15 | 19.15 | 19.15 | +4.645% | 6 | 2,607 | +9.138% |
| 2026-09-09 | 18.30 | 18.30 | 18.30 | 18.30 | -2.139% | 1 | 2,607 | +14.208% |
| 2026-09-08 | 18.00 | 18.70 | 18.00 | 18.70 | +9.677% | 10 | 2,606 | +11.765% |
| 2026-09-04 | 17.35 | 17.43 | 17.05 | 17.05 | +5.901% | 18 | 2,593 | +22.581% |
| 2026-09-03 | 16.95 | 16.95 | 16.10 | 16.10 | -12.973% | 81 | 2,671 | +29.814% |
| 2026-09-02 | 18.55 | 18.55 | 18.50 | 18.50 | +2.210% | 4 | 2,672 | +12.973% |
| 2026-09-01 | 17.00 | 18.10 | 17.00 | 18.10 | -1.897% | 20 | 2,657 | +15.470% |
| 2026-08-28 | 17.85 | 18.45 | 17.85 | 18.45 | -1.072% | 4 | 2,661 | +13.279% |
| 2026-08-27 | 18.65 | 18.65 | 18.65 | 18.65 | +3.039% | 6 | 2,655 | +12.064% |
| 2026-08-26 | 18.05 | 18.17 | 18.05 | 18.10 | +0.556% | 37 | 2,649 | +15.470% |
| 2026-08-25 | 18.00 | 18.00 | 18.00 | 18.00 | -3.485% | 11 | 2,638 | +16.111% |
| 2026-08-24 | 18.65 | 18.65 | 18.65 | 18.65 | -6.890% | 1 | 2,637 | +12.064% |
| 2026-08-21 | 20.10 | 20.10 | 20.03 | 20.03 | +3.088% | 2 | 2,637 | +4.343% |
| 2026-08-20 | 19.43 | 19.43 | 19.43 | 19.43 | +5.483% | 1 | 2,636 | +7.566% |
| 2026-08-19 | 17.90 | 18.42 | 17.85 | 18.42 | +8.994% | 38 | 2,614 | +13.464% |
| 2026-08-18 | 16.90 | 16.90 | 16.90 | 16.90 | +3.364% | 1 | 2,614 | +23.669% |
| 2026-08-17 | 16.35 | 16.35 | 16.35 | 16.35 | -2.096% | 7 | 2,607 | +27.829% |
| 2026-08-14 | 16.20 | 16.95 | 16.20 | 16.70 | -1.475% | 37 | 2,570 | +25.150% |
| 2026-08-13 | 17.00 | 17.10 | 16.90 | 16.95 | +3.670% | 30 | 2,548 | +23.304% |
| 2026-08-12 | 16.70 | 16.80 | 16.35 | 16.35 | -5.491% | 30 | 2,524 | +27.829% |
| 2026-08-11 | 17.45 | 17.45 | 17.10 | 17.30 | -7.979% | 42 | 2,496 | +20.809% |
| 2026-08-10 | 18.85 | 18.85 | 18.80 | 18.80 | -1.053% | 8 | 2,488 | +11.170% |
| 2026-08-04 | 19.00 | 19.00 | 18.50 | 19.00 | -7.181% | 6 | 2,454 | +10.000% |
| 2026-08-03 | 19.65 | 20.47 | 19.65 | 20.47 | +3.123% | 505 | 2,514 | +2.101% |
| 2026-07-31 | 20.00 | 20.20 | 19.80 | 19.85 | -7.674% | 1,103 | 2,514 | +5.290% |
| 2026-07-24 | 21.50 | 21.60 | 21.30 | 21.50 | -7.328% | 17 | 2,513 | -2.791% |
| 2026-07-23 | 23.15 | 23.20 | 23.15 | 23.20 | +0.870% | 8 | 2,509 | -9.914% |
| 2026-07-22 | 23.00 | 23.00 | 23.00 | 23.00 | -3.361% | 1 | 2,509 | -9.130% |
| 2026-07-21 | 24.90 | 24.90 | 23.80 | 23.80 | -5.028% | 7 | 2,503 | -12.185% |
| 2026-07-17 | 25.08 | 25.50 | 24.50 | 25.06 | +8.251% | 258 | 2,536 | -16.600% |
| 2026-07-16 | 23.35 | 23.55 | 23.10 | 23.15 | +3.998% | 21 | 2,521 | -9.719% |
| 2026-07-15 | 22.90 | 22.95 | 22.25 | 22.26 | -7.443% | 13 | 2,518 | -6.110% |
| 2026-07-14 | 25.35 | 25.35 | 23.90 | 24.05 | -12.066% | 6 | 2,515 | -13.098% |
| 2026-07-13 | 26.65 | 27.35 | 26.65 | 27.35 | +4.789% | 5 | 2,514 | -23.583% |
| 2026-07-10 | 26.20 | 26.45 | 26.00 | 26.10 | -2.430% | 6 | 2,511 | -19.923% |
| 2026-07-09 | 26.90 | 27.20 | 26.70 | 26.75 | -2.194% | 21 | 2,503 | -21.869% |
| 2026-07-08 | 27.35 | 27.35 | 27.35 | 27.35 | +7.677% | 1 | 2,503 | -23.583% |
| 2026-07-07 | 25.40 | 25.40 | 25.40 | 25.40 | -3.422% | 2 | 2,503 | -17.717% |
| 2026-07-06 | 25.77 | 26.35 | 25.77 | 26.30 | -6.738% | 4 | 2,500 | -20.532% |
| 2026-07-02 | 28.10 | 28.20 | 28.10 | 28.20 | -2.422% | 3 | 2,499 | -25.887% |
| 2026-07-01 | 28.85 | 29.10 | 28.85 | 28.90 | -0.858% | 12 | 2,505 | -27.682% |
| 2026-06-29 | 28.50 | 29.15 | 28.50 | 29.15 | -0.681% | 1,224 | 1,308 | -28.302% |
| 2026-06-26 | 28.59 | 29.50 | 28.59 | 29.35 | +10.131% | 6 | 1,308 | -28.790% |
| 2026-06-25 | 26.89 | 26.89 | 26.00 | 26.65 | -7.304% | 37 | 1,276 | -21.576% |
| 2026-06-24 | 29.27 | 29.27 | 28.10 | 28.75 | +1.411% | 1,092 | 217 | -27.304% |
| 2026-06-23 | 30.19 | 30.19 | 28.30 | 28.35 | -2.174% | 21 | 213 | -26.279% |
| 2026-06-22 | 30.25 | 30.25 | 28.98 | 28.98 | -6.365% | 21 | 229 | -27.881% |
| 2026-06-18 | 29.00 | 31.00 | 29.00 | 30.95 | +10.733% | 38 | 205 | -32.472% |
| 2026-06-17 | 27.95 | 28.25 | 27.95 | 27.95 | -6.833% | 39 | 179 | -25.224% |
| 2026-06-16 | 30.00 | 30.00 | 30.00 | 30.00 | -10.979% | 1 | 179 | -30.333% |
| 2026-06-15 | 33.90 | 33.90 | 33.70 | 33.70 | -11.895% | 11 | 169 | -37.982% |
| 2026-06-09 | 38.50 | 38.50 | 38.25 | 38.25 | -3.360% | 10 | 175 | -45.359% |
| 2026-06-04 | 41.15 | 41.15 | 39.58 | 39.58 | -13.486% | 5 | 171 | -47.196% |
| 2026-05-27 | 45.75 | 45.75 | 45.75 | 45.75 | +3.977% | 2 | 170 | -54.317% |
| 2026-05-21 | 44.00 | 44.00 | 44.00 | 44.00 | +15.033% | 2 | 170 | -52.500% |
| 2026-05-06 | 38.25 | 38.25 | 38.25 | 38.25 | +3.378% | 6 | 170 | -45.359% |
| 2026-05-01 | 37.00 | 37.00 | 37.00 | 37.00 | -6.329% | 6 | 164 | -43.514% |
| 2026-04-28 | 39.35 | 39.50 | 39.35 | 39.50 | -0.754% | 2 | 164 | -47.089% |
| 2026-04-22 | 39.80 | 39.80 | 39.80 | 39.80 | +4.875% | 7 | 164 | -47.487% |
| 2026-04-17 | 37.95 | 37.95 | 37.95 | 37.95 | -8.774% | 2 | 157 | -44.928% |
| 2026-04-09 | 41.56 | 41.60 | 41.51 | 41.60 | -3.882% | 22 | 155 | -49.760% |
| 2026-04-08 | 43.28 | 43.35 | 43.28 | 43.28 | -20.295% | 6 | 134 | -51.710% |
| 2026-03-23 | 53.75 | 54.30 | 53.75 | 54.30 | -3.122% | 6 | 133 | -61.510% |
| 2026-03-19 | 57.40 | 57.55 | 56.05 | 56.05 | -1.320% | 10 | 132 | -62.712% |
| 2026-03-18 | 56.40 | 56.90 | 56.25 | 56.80 | -2.069% | 26 | 129 | -63.204% |
| 2026-03-06 | 58.00 | 58.00 | 58.00 | 58.00 | +11.005% | 1 | 126 | -63.966% |
| 2026-03-04 | 52.45 | 52.45 | 52.10 | 52.25 | -3.775% | 54 | 126 | -60.000% |
| 2026-02-24 | 54.30 | 54.30 | 54.30 | 54.30 | +32.925% | 3 | 152 | -61.510% |
| 2026-02-10 | 41.50 | 41.50 | 40.80 | 40.85 | +9.079% | 5 | 155 | -48.837% |
| 2026-02-09 | 37.50 | 37.84 | 37.20 | 37.45 | -7.531% | 149 | 154 | -44.192% |
| 2026-02-04 | 40.50 | 40.50 | 40.50 | 40.50 | -15.005% | 1 | 78 | -48.395% |
| 2026-01-28 | 47.35 | 48.05 | 47.25 | 47.65 | -0.105% | 70 | 78 | -56.139% |
| 2026-01-21 | 47.70 | 47.70 | 47.70 | 47.70 | +11.972% | 2 | 87 | -56.184% |
| 2026-01-16 | 42.60 | 42.60 | 42.60 | 42.60 | -5.017% | 1 | 88 | -50.939% |
| 2026-01-14 | 44.85 | 44.85 | 44.85 | 44.85 | +30.530% | 1 | 88 | -53.400% |
| 2026-01-06 | 34.36 | 34.36 | 34.36 | 34.36 | -5.083% | 5 | 87 | -39.173% |
| 2026-01-05 | 36.25 | 36.25 | 36.20 | 36.20 | -8.285% | 20 | 72 | -42.265% |
| 2026-01-02 | 39.47 | 39.47 | 39.47 | 39.47 | +0.433% | 1 | 72 | -47.048% |
| 2025-12-30 | 39.30 | 39.30 | 39.30 | 39.30 | +0.204% | 5 | 72 | -46.819% |
| 2025-12-22 | 39.22 | 39.22 | 39.22 | 39.22 | -7.761% | 1 | 67 | -46.711% |
| 2025-12-19 | 42.20 | 42.52 | 42.20 | 42.52 | -2.499% | 43 | 67 | -50.847% |
| 2025-12-16 | 43.61 | 43.61 | 43.61 | 43.61 | +7.414% | 1 | 33 | -52.075% |
| 2025-12-15 | 40.65 | 40.77 | 40.55 | 40.60 | -11.179% | 20 | 32 | -48.522% |
| 2025-12-11 | 45.85 | 45.85 | 45.50 | 45.71 | +5.298% | 23 | 14 | -54.277% |
| 2025-12-08 | 43.20 | 43.41 | 43.20 | 43.41 | -5.896% | 20 | 14 | -51.854% |
| 2025-12-03 | 46.15 | 46.15 | 46.13 | 46.13 | +1.630% | 2 | 4 | -54.693% |
| 2025-12-02 | 45.30 | 45.39 | 45.30 | 45.39 | -9.940% | 2 | 3 | -53.955% |
| 2025-11-18 | 50.40 | 50.45 | 50.40 | 50.40 | +18.728% | 4 | 3 | -58.532% |
| 2025-11-11 | 42.35 | 42.45 | 42.35 | 42.45 | -16.634% | 2 | 1 | -50.766% |
| 2025-07-23 | 50.69 | 50.92 | 50.69 | 50.92 | 0.000% | 2 | 0 | -58.955% |